Skip to main content

Aptevo Therapeutics Inc (NQ: APVO )

0.4320 -0.0081 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.4050 0.4500 0.3816 0.4320 2,758,832 -0.01(-1.84%)
Jul 19, 2024 0.4600 0.5480 0.4200 0.4401 11,492,816 -0.03(-6.56%)
Jul 18, 2024 0.4819 0.5149 0.4155 0.4710 10,981,639 -0.11(-18.93%)
Jul 17, 2024 0.4200 0.6559 0.4000 0.5810 317,206,656 +0.25(+73.43%)
Jul 16, 2024 0.2995 0.3499 0.2976 0.3350 1,421,528 +0.03(+9.76%)
Jul 15, 2024 0.2900 0.3200 0.2850 0.3052 1,215,234 -0.01(-2.46%)
Jul 12, 2024 0.3291 0.3291 0.3021 0.3129 5,324,533 -0.02(-5.47%)
Jul 11, 2024 0.2997 0.3400 0.2920 0.3310 582,991 +0.04(+12.17%)
Jul 10, 2024 0.2900 0.3200 0.2900 0.2951 305,568 +0.00(+0.34%)
Jul 09, 2024 0.3100 0.3200 0.2910 0.2941 276,870 -0.02(-6.63%)
Jul 08, 2024 0.2900 0.3335 0.2900 0.3150 560,378 +0.02(+7.91%)
Jul 05, 2024 0.3050 0.3100 0.2848 0.2919 333,114 -0.02(-6.74%)
Jul 03, 2024 0.3088 0.3150 0.3046 0.3130 96,406 +0.02(+5.03%)
Jul 02, 2024 0.3255 0.3299 0.2900 0.2980 625,715 -0.04(-10.78%)
Jul 01, 2024 0.3060 0.4000 0.3051 0.3340 2,436,909 +0.03(+9.15%)
Jun 28, 2024 0.4187 0.4286 0.3005 0.3060 2,524,907 -0.21(-40.57%)
Jun 27, 2024 0.5077 0.5196 0.4920 0.5149 105,917 -0.01(-1.36%)
Jun 26, 2024 0.5100 0.5220 0.5000 0.5220 31,732 +0.02(+3.35%)
Jun 25, 2024 0.5496 0.5499 0.4800 0.5051 157,197 -0.03(-6.12%)
Jun 24, 2024 0.5392 0.5500 0.5010 0.5380 142,548 +0.01(+1.15%)
Jun 21, 2024 0.5250 0.5500 0.5250 0.5319 197,835 -0.01(-1.50%)
Jun 20, 2024 0.5900 0.5900 0.5232 0.5400 219,563 -0.03(-5.10%)
Jun 18, 2024 0.6100 0.6384 0.5601 0.5690 151,728 -0.04(-6.74%)
Jun 17, 2024 0.6600 0.6800 0.5916 0.6101 616,212 -0.16(-20.53%)
Jun 14, 2024 0.7900 0.8194 0.7520 0.7677 306,819 -0.01(-1.70%)
Jun 13, 2024 0.8003 0.8100 0.7604 0.7810 79,502 -0.05(-5.76%)
Jun 12, 2024 0.8050 0.8287 0.7809 0.8287 63,812 -0.01(-1.11%)
Jun 11, 2024 0.8296 0.8600 0.7952 0.8380 79,350 +0.01(+0.96%)
Jun 10, 2024 0.8900 0.8900 0.7935 0.8300 133,995 +0.04(+4.92%)
Jun 07, 2024 0.8010 0.8406 0.7811 0.7911 85,743 -0.06(-6.71%)
Jun 06, 2024 0.8066 0.8675 0.8000 0.8480 133,758 +0.02(+2.18%)
Jun 05, 2024 0.8300 0.8420 0.7790 0.8299 144,488 +0.02(+3.09%)
Jun 04, 2024 0.8590 0.8754 0.7748 0.8050 224,956 +0.02(+2.16%)
Jun 03, 2024 0.7390 0.7925 0.7200 0.7880 207,119 +0.08(+10.58%)
May 31, 2024 0.7110 0.7480 0.7110 0.7126 86,881 -0.01(-1.78%)
May 30, 2024 0.7500 0.7500 0.7150 0.7255 81,703 -0.00(-0.62%)
May 29, 2024 0.7400 0.7450 0.7200 0.7300 141,362 +0.00(+0.14%)
May 28, 2024 0.7400 0.7400 0.7110 0.7290 133,549 +0.02(+2.53%)
May 24, 2024 0.7400 0.7689 0.7020 0.7110 67,075 -0.02(-2.59%)
May 23, 2024 0.7690 0.7800 0.7145 0.7299 124,915 -0.02(-2.81%)
May 22, 2024 0.7700 0.7900 0.7225 0.7510 160,212 -0.03(-3.72%)
May 21, 2024 0.7640 0.8480 0.7300 0.7800 646,197 +0.04(+4.84%)
May 20, 2024 0.7800 0.7817 0.7210 0.7440 208,236 -0.06(-7.00%)
May 17, 2024 0.8100 0.8200 0.7800 0.8000 166,058 +0.00(+0.48%)
May 16, 2024 0.8224 0.8492 0.7910 0.7962 161,124 -0.01(-1.46%)
May 15, 2024 0.8099 0.8405 0.7901 0.8080 130,493 -0.02(-2.42%)
May 14, 2024 0.8490 0.8700 0.8011 0.8280 214,303 +0.02(+1.97%)
May 13, 2024 0.9100 0.9100 0.8020 0.8120 341,788 -0.08(-8.76%)
May 10, 2024 0.9400 0.9649 0.8800 0.8900 188,546 -0.05(-4.81%)
May 09, 2024 1.040 1.040 0.9150 0.9350 344,525 -0.09(-8.78%)
May 08, 2024 1.120 1.150 1.010 1.025 371,550 -0.14(-11.64%)
May 07, 2024 1.120 1.190 1.030 1.160 581,888 +0.05(+4.50%)
May 06, 2024 1.010 1.140 1.000 1.110 832,082 +0.12(+12.23%)
May 03, 2024 1.020 1.090 0.9611 0.9890 2,009,436 -0.14(-12.48%)
May 02, 2024 1.140 1.380 1.040 1.130 25,950,368 +0.17(+17.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.